Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookfield Renewable
(NY:
BEP
)
27.98
-0.44 (-1.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
7.102
7.253
7.102
7.253
228,432
+0.18(+2.48%)
Jan 30, 2017
7.170
7.170
7.064
7.078
113,856
-0.08(-1.17%)
Jan 27, 2017
7.145
7.184
7.124
7.162
119,917
+0.02(+0.24%)
Jan 26, 2017
7.155
7.162
7.069
7.145
169,109
+0.02(+0.34%)
Jan 25, 2017
7.141
7.201
7.057
7.121
217,567
+0.03(+0.44%)
Jan 24, 2017
6.980
7.102
6.950
7.090
143,857
+0.16(+2.25%)
Jan 23, 2017
6.941
6.946
6.868
6.934
162,064
+0.03(+0.38%)
Jan 20, 2017
6.910
6.955
6.860
6.908
145,240
-0.02(-0.31%)
Jan 19, 2017
6.920
6.953
6.891
6.929
202,076
-0.03(-0.45%)
Jan 18, 2017
7.119
7.135
6.932
6.961
149,811
-0.18(-2.52%)
Jan 17, 2017
7.083
7.165
7.083
7.141
154,623
+0.12(+1.67%)
Jan 13, 2017
7.023
7.023
7.023
0
+0.01(+0.21%)
Jan 12, 2017
7.066
7.102
6.958
7.009
204,297
-0.06(-0.82%)
Jan 11, 2017
7.006
7.066
6.949
7.066
167,413
+0.09(+1.34%)
Jan 10, 2017
6.997
7.054
6.961
6.973
146,782
-0.04(-0.55%)
Jan 09, 2017
7.009
7.017
6.975
7.011
312,004
-0.02(-0.24%)
Jan 06, 2017
7.037
7.061
7.028
7.028
81,738
+0.00(+0.07%)
Jan 05, 2017
7.040
7.069
6.987
7.023
148,702
-0.00(-0.03%)
Jan 04, 2017
7.025
7.047
7.006
7.025
132,841
+0.06(+0.93%)
Jan 03, 2017
7.141
7.165
6.886
6.961
244,510
-0.17(-2.36%)
Dec 30, 2016
7.129
7.129
7.129
0
+0.01(+0.10%)
Dec 29, 2016
7.066
7.129
7.024
7.121
183,124
+0.10(+1.44%)
Dec 28, 2016
7.025
7.076
6.975
7.021
170,742
-0.02(-0.27%)
Dec 27, 2016
7.006
7.069
6.973
7.040
84,500
+0.03(+0.45%)
Dec 23, 2016
7.009
7.009
7.009
0
+0.09(+1.35%)
Dec 22, 2016
6.857
6.951
6.853
6.915
145,865
+0.02(+0.31%)
Dec 21, 2016
6.884
6.946
6.862
6.893
118,376
-0.02(-0.28%)
Dec 20, 2016
6.949
6.949
6.853
6.913
175,929
-0.02(-0.35%)
Dec 19, 2016
7.042
7.042
6.927
6.937
146,140
-0.06(-0.79%)
Dec 16, 2016
6.908
7.033
6.908
6.992
175,554
+0.10(+1.43%)
Dec 15, 2016
6.898
6.958
6.802
6.893
167,167
-0.05(-0.66%)
Dec 14, 2016
7.061
7.076
6.920
6.939
190,007
-0.08(-1.19%)
Dec 13, 2016
7.004
7.090
7.004
7.023
264,650
+0.00(+0.03%)
Dec 12, 2016
7.090
7.108
6.992
7.021
187,961
-0.05(-0.65%)
Dec 09, 2016
7.081
7.129
7.047
7.066
159,926
+0.00(+0.00%)
Dec 08, 2016
7.028
7.069
6.973
7.066
172,921
-0.00(-0.03%)
Dec 07, 2016
7.035
7.105
7.001
7.069
153,385
+0.07(+0.99%)
Dec 06, 2016
7.114
7.114
6.968
6.999
167,305
-0.09(-1.25%)
Dec 05, 2016
7.129
7.129
7.047
7.088
103,119
-0.01(-0.14%)
Dec 02, 2016
7.057
7.100
7.016
7.097
62,235
+0.07(+0.96%)
Dec 01, 2016
6.953
7.066
6.951
7.030
144,469
+0.05(+0.76%)
Nov 30, 2016
6.934
7.009
6.926
6.977
188,844
+0.02(+0.24%)
Nov 29, 2016
6.963
6.985
6.889
6.961
198,693
-0.04(-0.55%)
Nov 28, 2016
7.042
7.045
6.965
6.999
134,166
+0.16(+2.29%)
Nov 25, 2016
6.831
6.842
6.808
6.842
105,499
+0.07(+1.06%)
Nov 23, 2016
6.771
6.771
6.771
0
+0.08(+1.18%)
Nov 22, 2016
6.764
6.782
6.687
6.692
159,374
-0.05(-0.76%)
Nov 21, 2016
6.771
6.771
6.635
6.743
174,161
+0.18(+2.68%)
Nov 18, 2016
6.604
6.663
6.528
6.567
136,580
-0.04(-0.60%)
Nov 17, 2016
6.574
6.657
6.553
6.606
252,743
+0.05(+0.74%)
Nov 16, 2016
6.426
6.562
6.426
6.558
196,074
+0.13(+1.98%)
Nov 15, 2016
6.210
6.440
6.206
6.430
495,022
+0.22(+3.62%)
Nov 14, 2016
6.331
6.340
6.162
6.206
321,521
-0.16(-2.55%)
Nov 11, 2016
6.504
6.548
6.333
6.368
320,066
-0.18(-2.72%)
Nov 10, 2016
6.687
6.710
6.495
6.546
322,670
-0.15(-2.28%)
Nov 09, 2016
6.613
6.734
6.613
6.699
269,439
-0.07(-1.09%)
Nov 08, 2016
6.921
6.947
6.771
6.773
124,462
-0.14(-2.01%)
Nov 07, 2016
6.831
6.942
6.831
6.912
103,055
+0.11(+1.67%)
Nov 04, 2016
6.687
6.870
6.686
6.798
126,674
+0.10(+1.56%)
Nov 03, 2016
6.947
7.028
6.662
6.694
297,648
-0.27(-3.83%)
Nov 02, 2016
7.037
7.042
6.940
6.961
124,458
-0.12(-1.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.